$APPN: Appian Corporation - Class A Common Stock
2024-02-28 APPN 2024-02-28 12:00:42 34.83 34.74 4.70% APPN 2024-02-28 13:00:39 34.53 34.45 3.83% APPN 2024-02-28 14:00:43 34.47 34.42 3.83% APPN 2024-02-28 15:00:41 34.57 34.50 4.04% APPN 2024-02-28 16:00:41 34.53 34.49 4.01% APPN 2024-02-28 17:00:46 34.78 33.56 3.16% APPN 2024-02-28 18:00:43 34.60 33.56 4.25% APPN 2024-02-28 19:00:43 34.60 34.00 4.25% APPN 2024-02-28 21:01:11 0.00 0.00 4.25% 2024-02-29 APPN 2024-02-29 06:00:47 35.25 34.23 4.25% APPN 2024-02-29 07:00:40 38.70 35.01 0.99% APPN 2024-02-29 08:00:43 35.36 35.10 0.99% APPN 2024-02-29 09:00:42 35.36 34.94 2.56% APPN 2024-02-29 10:00:44 35.25 34.75 2.65% APPN 2024-02-29 11:00:45 35.56 35.50 3.95% APPN 2024-02-29 12:00:51 35.57 35.49 3.86% APPN 2024-02-29 13:00:41 35.68 35.64 4.25% APPN 2024-02-29 14:00:44 35.50 35.40 3.61% APPN 2024-02-29 15:00:43 35.19 35.15 2.77% APPN 2024-02-29 16:00:54 34.99 34.90 2.11% APPN 2024-02-29 17:00:40 35.65 34.87 1.81% APPN 2024-02-29 18:00:40 35.65 34.91 1.93% APPN 2024-02-29 19:00:43 34.89 34.50 1.93% APPN 2024-02-29 20:00:38 34.89 34.40 0.50% APPN 2024-02-29 21:01:25 0.00 0.00 0.50% 2024-03-01 APPN 2024-03-01 05:00:44 0.00 31.50 0.50% APPN 2024-03-01 06:00:45 35.25 31.50 0.50% APPN 2024-03-01 08:00:47 35.25 32.66 1.11% APPN 2024-03-01 09:00:44 35.20 34.55 1.11% APPN 2024-03-01 10:00:44 35.13 34.63 -0.20% APPN 2024-03-01 11:00:42 35.41 35.19 1.05% APPN 2024-03-01 12:00:46 35.85 35.75 2.63% APPN 2024-03-01 13:00:49 35.95 35.89 3.09% APPN 2024-03-01 14:00:48 36.01 35.97 3.36% APPN 2024-03-01 15:00:49 35.90 35.84 2.98% APPN 2024-03-01 16:00:47 35.78 35.73 2.60% APPN 2024-03-01 17:00:45 36.28 35.50 2.66% APPN 2024-03-01 18:00:49 36.28 35.50 2.61% 2024-03-04 APPN 2024-03-04 00:01:20 0.00 0.00 2.61% APPN 2024-03-04 05:00:42 48.00 0.00 2.61% APPN 2024-03-04 06:00:51 41.79 32.01 2.61% APPN 2024-03-04 08:00:43 39.89 32.99 3.50% APPN 2024-03-04 09:00:41 36.99 36.16 2.67% APPN 2024-03-04 10:00:49 36.89 36.25 1.43% APPN 2024-03-04 11:00:41 35.57 35.41 -0.57% APPN 2024-03-04 12:00:46 35.23 35.10 -1.66% APPN 2024-03-04 13:00:42 35.65 35.59 -0.40% APPN 2024-03-04 14:00:47 35.49 35.42 -0.92% APPN 2024-03-04 15:00:46 35.61 35.56 -0.55% APPN 2024-03-04 16:00:44 35.71 35.67 -0.20% APPN 2024-03-04 17:00:46 36.00 34.73 -0.52% APPN 2024-03-04 18:00:49 35.63 34.73 -0.50% APPN 2024-03-04 19:00:39 36.00 34.73 -0.36% APPN 2024-03-04 20:00:41 36.00 34.73 0.56% APPN 2024-03-04 21:01:08 0.00 0.00 0.56% 2024-03-05 APPN 2024-03-05 05:00:40 0.00 31.00 0.56% APPN 2024-03-05 06:00:43 41.70 32.01 0.56% APPN 2024-03-05 08:00:40 38.38 35.00 0.56% APPN 2024-03-05 09:00:42 35.99 35.01 0.56% APPN 2024-03-05 10:00:54 35.50 35.00 -0.73% APPN 2024-03-05 11:00:42 34.21 34.03 -4.17% APPN 2024-03-05 12:00:44 33.68 33.60 -5.45% APPN 2024-03-05 13:00:40 33.64 33.54 -5.48% APPN 2024-03-05 14:00:44 33.77 33.72 -5.17% APPN 2024-03-05 15:00:43 33.05 32.99 -7.19% APPN 2024-03-05 16:00:40 32.62 32.53 -8.61% APPN 2024-03-05 17:00:41 33.50 32.66 -7.66% APPN 2024-03-05 18:00:41 33.50 32.66 -7.70% APPN 2024-03-05 19:00:43 33.85 33.20 -7.70% APPN 2024-03-05 20:00:41 33.85 32.66 -6.69% APPN 2024-03-05 21:01:02 0.00 0.00 -6.69% 2024-03-06 APPN 2024-03-06 05:00:42 0.00 31.50 -6.69% APPN 2024-03-06 06:00:49 41.79 31.50 -6.69% APPN 2024-03-06 07:00:43 36.16 31.50 -6.69% APPN 2024-03-06 08:00:54 37.99 33.22 0.20% APPN 2024-03-06 09:00:39 33.99 33.22 0.20% APPN 2024-03-06 10:00:44 37.99 33.22 1.85% APPN 2024-03-06 11:00:41 33.79 33.61 2.53% APPN 2024-03-06 12:00:46 34.78 34.68 5.45% APPN 2024-03-06 13:00:37 34.77 34.72 5.34% APPN 2024-03-06 14:01:11 35.13 35.09 6.35% APPN 2024-03-06 15:00:45 35.07 34.99 6.13% APPN 2024-03-06 16:00:39 35.43 35.38 7.22% APPN 2024-03-06 17:00:42 35.68 34.74 7.34% APPN 2024-03-06 18:00:45 35.68 34.74 7.80% APPN 2024-03-06 19:00:46 35.68 34.60 7.80% APPN 2024-03-06 20:00:45 37.00 34.60 7.80% APPN 2024-03-06 21:01:16 0.00 0.00 7.80% APPN 2024-03-06 22:01:20 37.00 34.60 7.80% 2024-03-07 APPN 2024-03-07 05:00:40 0.00 32.50 7.80% APPN 2024-03-07 06:00:47 41.79 33.50 7.80% APPN 2024-03-07 08:00:44 37.25 33.70 7.80% APPN 2024-03-07 09:00:51 36.42 34.46 7.80% APPN 2024-03-07 11:00:44 36.00 35.88 1.49% APPN 2024-03-07 12:00:52 36.37 36.33 2.71% APPN 2024-03-07 13:00:45 36.89 36.80 4.35% APPN 2024-03-07 14:00:48 36.56 36.48 3.23% APPN 2024-03-07 15:00:45 36.81 36.75 4.14% APPN 2024-03-07 16:00:44 36.28 36.20 2.38% APPN 2024-03-07 17:00:46 37.00 35.84 3.41% APPN 2024-03-07 18:00:40 37.00 35.84 1.13% APPN 2024-03-07 19:00:40 37.00 34.75 1.13% APPN 2024-03-07 21:01:04 0.00 0.00 1.13% 2024-03-08 APPN 2024-03-08 05:00:44 0.00 32.50 1.13% APPN 2024-03-08 06:00:45 36.60 36.50 -0.20% APPN 2024-03-08 07:00:44 36.50 35.68 -0.20% APPN 2024-03-08 08:00:36 36.49 32.66 -0.20% APPN 2024-03-08 09:00:38 36.49 35.01 -1.50% APPN 2024-03-08 10:00:47 37.20 35.80 0.85% APPN 2024-03-08 11:00:46 37.68 37.61 2.99% APPN 2024-03-08 12:00:43 37.35 37.28 2.09% APPN 2024-03-08 13:00:44 36.80 36.72 0.54% APPN 2024-03-08 14:00:40 36.15 36.06 -1.41% APPN 2024-03-08 15:00:43 36.42 36.35 -0.54% APPN 2024-03-08 16:00:48 36.90 36.86 0.85% APPN 2024-03-08 17:00:47 37.36 36.00 0.20% APPN 2024-03-08 18:00:41 37.00 36.63 0.19% APPN 2024-03-08 19:00:46 38.00 36.63 0.19% APPN 2024-03-08 20:00:40 36.96 36.63 0.19% APPN 2024-03-08 21:00:57 0.00 0.00 -0.27% APPN 2024-03-08 22:01:10 36.96 36.63 0.19% 2024-03-11 APPN 2024-03-11 00:01:45 0.00 0.00 -0.27% APPN 2024-03-11 04:00:42 0.00 32.50 -0.27% APPN 2024-03-11 05:00:41 41.79 32.50 -0.27% APPN 2024-03-11 07:00:43 41.35 32.66 -0.27% APPN 2024-03-11 08:00:44 38.09 35.56 -0.60% APPN 2024-03-11 09:00:44 38.09 32.66 -0.60% APPN 2024-03-11 10:00:48 36.48 36.25 -0.71% APPN 2024-03-11 11:00:41 36.51 36.45 -0.44% APPN 2024-03-11 12:00:44 36.47 36.42 -0.55% APPN 2024-03-11 13:00:50 36.21 36.14 -1.31% APPN 2024-03-11 14:00:45 36.01 35.98 -1.80% APPN 2024-03-11 15:00:42 36.37 36.32 -0.82% APPN 2024-03-11 16:00:46 36.67 35.70 -1.86% APPN 2024-03-11 18:00:49 37.00 35.70 -1.86% APPN 2024-03-11 20:00:41 0.00 0.00 -1.86% 2024-03-12 APPN 2024-03-12 05:00:43 40.16 27.90 -1.86% APPN 2024-03-12 07:00:45 37.93 35.95 -1.86% APPN 2024-03-12 08:00:47 36.99 35.95 2.62% APPN 2024-03-12 09:00:44 36.99 36.00 2.62% APPN 2024-03-12 10:00:48 35.95 35.84 -0.27% APPN 2024-03-12 11:00:45 36.20 36.08 0.63% APPN 2024-03-12 12:00:45 36.02 35.93 0.14% APPN 2024-03-12 13:00:44 35.51 35.44 -1.34% APPN 2024-03-12 14:00:43 35.67 35.63 -0.85% APPN 2024-03-12 15:00:46 35.56 35.49 -1.09% APPN 2024-03-12 16:00:42 36.28 35.12 -1.04% APPN 2024-03-12 16:09:44 8-K Sec report https://www.sec.gov/Archives/edgar/data/1441683/000144168324000019/0001441683-24-000019-index.htm 8-K - APPIAN CORP (0001441683) (Filer) APPN 2024-03-12 17:00:39 36.28 35.12 -1.06% APPN 2024-03-12 18:00:42 36.31 35.12 -1.06% APPN 2024-03-12 20:00:48 0.00 0.00 -1.06% 2024-03-13 APPN 2024-03-13 05:00:47 41.24 32.53 -1.06% APPN 2024-03-13 07:00:42 40.16 32.66 -1.06% APPN 2024-03-13 08:00:50 37.99 32.66 -1.06% APPN 2024-03-13 09:00:45 35.70 32.66 0.00% APPN 2024-03-13 10:00:48 36.09 35.86 1.00% APPN 2024-03-13 11:00:47 36.45 36.32 2.23% APPN 2024-03-13 12:00:42 36.36 36.28 2.17% APPN 2024-03-13 13:00:47 36.15 36.10 1.56% APPN 2024-03-13 14:00:49 36.39 36.29 2.14% APPN 2024-03-13 15:00:43 36.59 36.51 2.67% APPN 2024-03-13 16:00:40 37.00 35.50 0.92% APPN 2024-03-13 17:00:41 35.87 35.50 0.93% APPN 2024-03-13 20:00:48 0.00 0.00 0.84% 2024-03-14 APPN 2024-03-14 04:00:47 0.00 31.00 0.84% APPN 2024-03-14 05:00:46 41.24 31.00 0.84% APPN 2024-03-14 07:00:43 41.24 32.66 0.84% APPN 2024-03-14 08:00:42 37.99 36.04 0.84% APPN 2024-03-14 09:00:37 37.16 35.48 0.84% APPN 2024-03-14 10:00:48 36.32 36.22 1.10% APPN 2024-03-14 11:00:50 37.27 37.20 3.80% APPN 2024-03-14 12:00:44 36.68 36.61 2.11% APPN 2024-03-14 13:00:44 37.05 37.00 3.06% APPN 2024-03-14 14:00:45 37.46 37.38 4.36% APPN 2024-03-14 15:00:45 36.82 36.79 2.50% APPN 2024-03-14 16:00:46 37.53 36.05 2.50% APPN 2024-03-14 17:00:42 37.53 36.05 1.14% APPN 2024-03-14 18:00:41 37.98 35.47 1.14% APPN 2024-03-14 20:00:38 0.00 0.00 1.14% 2024-03-15 APPN 2024-03-15 04:00:52 0.00 35.75 1.14% APPN 2024-03-15 05:00:48 41.24 35.75 1.14% APPN 2024-03-15 08:00:44 37.36 36.01 1.14% APPN 2024-03-15 09:00:43 37.37 35.75 1.14% APPN 2024-03-15 10:00:47 36.37 36.20 -1.25% APPN 2024-03-15 11:00:46 36.77 36.67 -0.19% APPN 2024-03-15 12:00:42 36.64 36.61 -0.50% APPN 2024-03-15 13:00:42 36.38 36.33 -1.14% APPN 2024-03-15 14:00:49 36.49 36.40 -1.00% APPN 2024-03-15 15:00:47 36.55 36.49 -0.64% APPN 2024-03-15 16:00:44 37.51 36.00 -1.67% APPN 2024-03-15 17:00:46 36.91 36.00 -1.63% APPN 2024-03-15 18:00:41 36.58 36.00 -1.63% APPN 2024-03-15 20:00:46 0.00 0.00 -1.63% 2024-03-18 APPN 2024-03-18 05:00:44 57.90 14.95 -1.63% APPN 2024-03-18 08:00:46 37.09 35.06 -1.63% APPN 2024-03-18 09:00:39 37.44 25.54 -1.63% APPN 2024-03-18 10:01:22 35.41 35.15 -2.56% APPN 2024-03-18 11:00:40 36.97 36.84 2.12% APPN 2024-03-18 12:00:45 36.65 36.56 1.17% APPN 2024-03-18 13:00:40 36.77 36.72 1.60% APPN 2024-03-18 14:00:46 36.65 36.61 1.25% APPN 2024-03-18 15:00:45 37.20 37.16 2.83% APPN 2024-03-18 16:00:44 37.50 35.75 1.22% APPN 2024-03-18 17:00:42 37.37 35.91 1.24% APPN 2024-03-18 18:00:37 37.50 35.75 1.24% APPN 2024-03-18 19:00:47 37.50 36.00 1.24% APPN 2024-03-18 20:00:42 0.00 0.00 1.24% 2024-03-19 APPN 2024-03-19 04:00:42 48.00 0.00 1.24% APPN 2024-03-19 05:00:40 41.24 31.10 1.24% APPN 2024-03-19 07:00:42 38.00 32.66 -1.71% APPN 2024-03-19 08:00:51 36.89 35.78 -1.71% APPN 2024-03-19 09:00:44 38.00 32.66 -1.71% APPN 2024-03-19 10:00:45 35.66 35.51 -3.04% APPN 2024-03-19 11:00:41 35.98 35.92 -2.10% APPN 2024-03-19 12:00:47 36.54 36.51 -0.30% APPN 2024-03-19 13:00:44 36.85 36.82 0.61% APPN 2024-03-19 14:00:49 36.67 36.61 0.08% APPN 2024-03-19 15:00:45 36.74 36.72 0.19% APPN 2024-03-19 16:00:47 37.09 35.85 -0.11% APPN 2024-03-19 18:00:42 36.96 36.18 -0.11% APPN 2024-03-19 19:00:35 36.96 36.18 -1.06% APPN 2024-03-19 20:00:41 0.00 0.00 -1.06% 2024-03-20 APPN 2024-03-20 04:00:47 37.65 34.00 -1.06% APPN 2024-03-20 06:00:52 37.00 34.00 -1.06% APPN 2024-03-20 08:00:47 36.70 36.22 -1.06% APPN 2024-03-20 09:00:42 36.94 36.20 -1.04% APPN 2024-03-20 10:00:50 36.20 36.12 -1.26% APPN 2024-03-20 11:00:40 36.85 36.80 0.74% APPN 2024-03-20 12:00:48 36.73 36.69 0.41% APPN 2024-03-20 13:00:46 36.91 36.87 0.85% APPN 2024-03-20 14:00:49 37.80 37.71 3.06% APPN 2024-03-20 15:00:46 37.94 37.82 3.63% APPN 2024-03-20 16:00:50 38.50 37.80 3.63% APPN 2024-03-20 17:00:36 38.50 37.91 3.72% APPN 2024-03-20 19:00:44 38.50 37.92 3.72% APPN 2024-03-20 20:00:39 0.00 0.00 3.88% 2024-03-21 APPN 2024-03-21 05:00:48 41.79 34.30 3.88% APPN 2024-03-21 06:00:56 41.79 34.76 3.88% APPN 2024-03-21 07:00:49 41.79 37.92 3.88% APPN 2024-03-21 08:00:44 38.61 37.92 3.88% APPN 2024-03-21 09:00:41 38.60 37.92 0.82% APPN 2024-03-21 10:00:45 38.85 38.71 2.54% APPN 2024-03-21 11:00:44 39.62 39.37 4.43% APPN 2024-03-21 12:00:50 38.67 38.58 1.97% APPN 2024-03-21 13:00:43 39.41 39.30 3.94% APPN 2024-03-21 14:00:42 38.94 38.84 2.76% APPN 2024-03-21 15:00:48 39.12 39.06 3.25% APPN 2024-03-21 16:00:41 39.70 37.80 3.14% APPN 2024-03-21 17:00:45 39.70 38.28 4.35% APPN 2024-03-21 18:00:40 39.49 38.69 4.35% APPN 2024-03-21 19:00:37 39.50 38.70 4.12% APPN 2024-03-21 20:00:46 0.00 0.00 4.12% 2024-03-22 APPN 2024-03-22 04:00:44 48.00 0.00 4.12% APPN 2024-03-22 05:00:41 46.13 34.87 4.12% APPN 2024-03-22 07:00:43 40.50 34.87 4.12% APPN 2024-03-22 08:00:45 39.69 38.75 -0.16% APPN 2024-03-22 09:00:40 39.69 35.26 -0.16% APPN 2024-03-22 10:00:51 38.89 38.71 -0.82% APPN 2024-03-22 11:00:42 37.50 37.41 -4.17% APPN 2024-03-22 12:00:49 37.25 37.09 -4.77% APPN 2024-03-22 13:00:42 37.93 37.90 -3.01% APPN 2024-03-22 14:00:41 37.96 37.87 -3.01% APPN 2024-03-22 15:00:45 38.07 38.03 -2.69% APPN 2024-03-22 16:00:41 38.75 36.80 -1.50% APPN 2024-03-22 17:00:41 38.75 37.41 -1.46% APPN 2024-03-22 18:00:47 38.55 37.76 -1.46% APPN 2024-03-22 20:00:48 0.00 0.00 -1.46% 2024-03-25 APPN 2024-03-25 05:00:46 42.48 32.47 -1.46% APPN 2024-03-25 07:00:44 42.06 33.38 -1.46% APPN 2024-03-25 08:00:44 38.70 37.17 -1.46% APPN 2024-03-25 09:00:42 38.74 37.67 0.84% APPN 2024-03-25 10:00:50 38.33 38.22 0.13% APPN 2024-03-25 11:00:43 37.98 37.90 -0.49% APPN 2024-03-25 12:00:48 38.07 38.00 -0.41% APPN 2024-03-25 13:00:46 38.01 37.94 -0.49% APPN 2024-03-25 14:00:47 38.12 38.04 -0.15% APPN 2024-03-25 15:00:49 38.24 38.20 0.13% APPN 2024-03-25 16:00:42 38.50 37.31 -0.64% APPN 2024-03-25 17:00:41 38.50 37.31 0.37% APPN 2024-03-25 18:00:38 38.34 37.54 0.37% APPN 2024-03-25 19:00:42 38.36 37.56 0.37% APPN 2024-03-25 20:00:39 0.00 0.00 0.37% 2024-03-26 APPN 2024-03-26 04:00:43 0.00 32.50 0.00% APPN 2024-03-26 05:00:38 46.13 34.02 0.00% APPN 2024-03-26 06:00:48 42.46 32.50 0.00% APPN 2024-03-26 07:00:48 41.00 37.65 0.00% APPN 2024-03-26 09:00:40 38.85 37.65 0.00% APPN 2024-03-26 10:00:52 38.18 38.03 0.68% APPN 2024-03-26 11:00:42 38.00 37.90 0.03% APPN 2024-03-26 12:00:48 37.98 37.91 0.13% APPN 2024-03-26 13:00:42 38.18 38.14 0.60% APPN 2024-03-26 14:00:48 38.33 38.28 0.97% APPN 2024-03-26 15:00:38 38.32 38.26 0.94% APPN 2024-03-26 16:00:40 38.51 37.60 -0.45% APPN 2024-03-26 17:00:33 38.51 37.75 1.00% APPN 2024-03-26 18:00:26 38.75 37.75 1.00% APPN 2024-03-26 20:00:26 0.00 0.00 1.00% 2024-03-27 APPN 2024-03-27 04:00:45 37.70 37.20 1.00% APPN 2024-03-27 05:00:41 41.87 37.20 -0.13% APPN 2024-03-27 06:00:47 41.70 37.20 -0.13% APPN 2024-03-27 07:00:41 41.50 37.20 -0.13% APPN 2024-03-27 08:00:48 41.50 37.31 -0.13% APPN 2024-03-27 09:00:43 41.35 37.20 -0.13% APPN 2024-03-27 10:00:46 37.98 37.79 0.34% APPN 2024-03-27 11:00:43 38.43 38.37 1.77% APPN 2024-03-27 12:00:53 38.60 38.54 2.22% APPN 2024-03-27 13:00:46 38.89 38.83 2.98% APPN 2024-03-27 14:00:43 38.97 38.90 3.16% APPN 2024-03-27 15:00:39 39.02 38.98 3.27% APPN 2024-03-27 16:00:42 39.70 37.77 4.91% APPN 2024-03-27 17:00:42 39.70 38.44 4.93% APPN 2024-03-27 19:00:39 39.57 38.76 4.93% APPN 2024-03-27 20:00:39 0.00 0.00 4.93% 2024-03-28 APPN 2024-03-28 04:00:48 48.00 31.00 4.93% APPN 2024-03-28 05:00:45 45.93 34.02 4.93% APPN 2024-03-28 07:00:46 43.09 34.02 4.93% APPN 2024-03-28 08:00:43 39.68 37.51 4.93% APPN 2024-03-28 09:00:41 39.69 36.93 4.93% APPN 2024-03-28 10:00:38 39.87 39.74 1.72% APPN 2024-03-28 11:00:49 40.71 40.64 3.79% APPN 2024-03-28 12:00:50 40.61 40.57 3.60% APPN 2024-03-28 13:00:41 40.66 40.62 3.76% APPN 2024-03-28 14:00:39 40.71 40.67 3.89% APPN 2024-03-28 15:00:40 40.20 40.13 2.49% APPN 2024-03-28 16:00:47 40.82 39.55 1.93% APPN 2024-03-28 17:00:38 40.82 39.55 1.86% APPN 2024-03-28 18:00:40 40.34 39.55 1.86% APPN 2024-03-28 19:00:48 40.37 39.58 1.86% APPN 2024-03-28 20:00:38 0.00 0.00 1.86%